Kumho Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 864.00 | 929.00 | 864.00 | 917.00 | 4,585.00 | 161,507 |
| 2024-10-08 | 797.00 | 875.00 | 789.00 | 864.00 | 4,320.00 | 49,805 |
| 2024-10-07 | 838.00 | 840.00 | 780.00 | 801.00 | 4,005.00 | 40,762 |
| 2024-10-04 | 882.00 | 907.00 | 810.00 | 846.00 | 4,230.00 | 151,895 |
| 2024-10-02 | 835.00 | 996.00 | 805.00 | 882.00 | 4,410.00 | 488,370 |
| 2024-09-30 | 802.00 | 859.00 | 802.00 | 835.00 | 4,175.00 | 183,029 |
| 2024-09-27 | 789.00 | 809.00 | 789.00 | 802.00 | 4,010.00 | 58,516 |
| 2024-09-26 | 788.00 | 796.00 | 750.00 | 789.00 | 3,945.00 | 32,715 |
| 2024-09-25 | 795.00 | 810.00 | 792.00 | 796.00 | 3,980.00 | 48,978 |
| 2024-09-24 | 790.00 | 800.00 | 787.00 | 795.00 | 3,975.00 | 27,267 |
| 2024-09-23 | 794.00 | 837.00 | 789.00 | 793.00 | 3,965.00 | 93,530 |
| 2024-09-20 | 791.00 | 804.00 | 787.00 | 794.00 | 3,970.00 | 48,171 |
| 2024-09-19 | 774.00 | 797.00 | 774.00 | 791.00 | 3,955.00 | 47,947 |
| 2024-09-13 | 793.00 | 793.00 | 767.00 | 774.00 | 3,870.00 | 34,781 |
| 2024-09-12 | 776.00 | 794.00 | 753.00 | 772.00 | 3,860.00 | 59,076 |
| 2024-09-11 | 788.00 | 815.00 | 753.00 | 753.00 | 3,765.00 | 210,587 |
| 2024-09-10 | 711.00 | 780.00 | 711.00 | 768.00 | 3,840.00 | 225,831 |
| 2024-09-09 | 703.00 | 711.00 | 696.00 | 711.00 | 3,555.00 | 17,366 |
| 2024-09-06 | 703.00 | 710.00 | 693.00 | 708.00 | 3,540.00 | 10,666 |
| 2024-09-05 | 701.00 | 710.00 | 697.00 | 703.00 | 3,515.00 | 10,800 |
| 2024-09-04 | 709.00 | 710.00 | 696.00 | 707.00 | 3,535.00 | 3,716 |
| 2024-09-03 | 710.00 | 711.00 | 699.00 | 709.00 | 3,545.00 | 8,202 |
| 2024-09-02 | 712.00 | 712.00 | 703.00 | 710.00 | 3,550.00 | 9,085 |
| 2024-08-30 | 700.00 | 709.00 | 700.00 | 708.00 | 3,540.00 | 6,345 |
| 2024-08-29 | 706.00 | 712.00 | 694.00 | 700.00 | 3,500.00 | 16,835 |
| 2024-08-28 | 708.00 | 712.00 | 699.00 | 706.00 | 3,530.00 | 5,155 |
| 2024-08-27 | 707.00 | 712.00 | 698.00 | 707.00 | 3,535.00 | 11,539 |
| 2024-08-26 | 708.00 | 708.00 | 700.00 | 707.00 | 3,535.00 | 7,393 |
| 2024-08-23 | 709.00 | 709.00 | 699.00 | 704.00 | 3,520.00 | 6,846 |
| 2024-08-22 | 712.00 | 712.00 | 702.00 | 709.00 | 3,545.00 | 4,733 |
| 2024-08-21 | 706.00 | 712.00 | 691.00 | 710.00 | 3,550.00 | 17,975 |
| 2024-08-20 | 700.00 | 711.00 | 687.00 | 706.00 | 3,530.00 | 11,885 |
| 2024-08-19 | 687.00 | 712.00 | 687.00 | 698.00 | 3,490.00 | 15,156 |
| 2024-08-16 | 707.00 | 708.00 | 659.00 | 700.00 | 3,500.00 | 10,427 |
| 2024-08-14 | 708.00 | 708.00 | 688.00 | 706.00 | 3,530.00 | 16,562 |
| 2024-08-13 | 700.00 | 705.00 | 689.00 | 700.00 | 3,500.00 | 11,361 |
| 2024-08-12 | 688.00 | 698.00 | 688.00 | 690.00 | 3,450.00 | 7,119 |
| 2024-08-09 | 677.00 | 685.00 | 663.00 | 684.00 | 3,420.00 | 9,570 |
| 2024-08-08 | 676.00 | 682.00 | 665.00 | 671.00 | 3,355.00 | 4,855 |
| 2024-08-07 | 646.00 | 684.00 | 642.00 | 681.00 | 3,405.00 | 18,885 |
| 2024-08-06 | 630.00 | 662.00 | 629.00 | 649.00 | 3,245.00 | 28,654 |
| 2024-08-05 | 678.00 | 690.00 | 646.00 | 650.00 | 3,250.00 | 22,843 |
| 2024-08-02 | 687.00 | 692.00 | 677.00 | 678.00 | 3,390.00 | 10,611 |
| 2024-08-01 | 684.00 | 689.00 | 679.00 | 687.00 | 3,435.00 | 5,615 |
| 2024-07-31 | 685.00 | 690.00 | 680.00 | 687.00 | 3,435.00 | 5,256 |
| 2024-07-30 | 685.00 | 685.00 | 675.00 | 685.00 | 3,425.00 | 5,628 |
| 2024-07-29 | 692.00 | 692.00 | 679.00 | 685.00 | 3,425.00 | 5,247 |
| 2024-07-26 | 692.00 | 693.00 | 680.00 | 680.00 | 3,400.00 | 6,288 |
| 2024-07-25 | 674.00 | 695.00 | 674.00 | 693.00 | 3,465.00 | 7,366 |
| 2024-07-24 | 696.00 | 698.00 | 680.00 | 687.00 | 3,435.00 | 7,967 |
| 2024-07-23 | 696.00 | 698.00 | 687.00 | 696.00 | 3,480.00 | 3,940 |
| 2024-07-22 | 691.00 | 699.00 | 671.00 | 690.00 | 3,450.00 | 5,891 |
| 2024-07-19 | 697.00 | 700.00 | 670.00 | 691.00 | 3,455.00 | 12,521 |
| 2024-07-18 | 698.00 | 703.00 | 689.00 | 697.00 | 3,485.00 | 20,509 |
| 2024-07-16 | 712.00 | 712.00 | 700.00 | 707.00 | 3,535.00 | 17,783 |
| 2024-07-15 | 717.00 | 717.00 | 704.00 | 706.00 | 3,530.00 | 12,153 |
| 2024-07-12 | 706.00 | 724.00 | 706.00 | 710.00 | 3,550.00 | 3,209 |
| 2024-07-11 | 709.00 | 709.00 | 703.00 | 706.00 | 3,530.00 | 6,693 |
| 2024-07-10 | 710.00 | 710.00 | 702.00 | 705.00 | 3,525.00 | 6,306 |
| 2024-07-09 | 709.00 | 716.00 | 701.00 | 710.00 | 3,550.00 | 15,995 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.